Skip to main content

Southern Copper Corp (NY: SCCO )

106.52 +2.20 (+2.11%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 4.383 4.581 4.383 4.561 26,145,542 +0.25(+5.74%)
Apr 27, 2006 4.370 4.426 4.260 4.314 23,696,128 -0.15(-3.29%)
Apr 26, 2006 4.605 4.690 4.421 4.461 26,292,116 -0.09(-1.96%)
Apr 25, 2006 4.628 4.698 4.514 4.550 17,440,134 +0.00(+0.02%)
Apr 24, 2006 4.518 4.562 4.462 4.549 11,515,287 +0.01(+0.13%)
Apr 21, 2006 4.426 4.612 4.414 4.543 20,780,934 +0.15(+3.32%)
Apr 20, 2006 4.555 4.559 4.363 4.397 23,835,102 -0.19(-4.20%)
Apr 19, 2006 4.584 4.605 4.515 4.590 14,420,709 -0.02(-0.33%)
Apr 18, 2006 4.398 4.628 4.389 4.605 29,022,736 +0.25(+5.82%)
Apr 17, 2006 4.304 4.415 4.304 4.352 15,244,781 +0.10(+2.42%)
Apr 13, 2006 4.195 4.257 4.089 4.249 14,098,247 +0.05(+1.28%)
Apr 12, 2006 4.145 4.199 4.115 4.195 14,571,626 +0.09(+2.31%)
Apr 11, 2006 4.302 4.305 4.043 4.100 22,897,028 -0.11(-2.60%)
Apr 10, 2006 4.235 4.292 4.179 4.210 14,822,431 +0.05(+1.27%)
Apr 07, 2006 4.210 4.225 4.080 4.157 19,330,396 -0.10(-2.27%)
Apr 06, 2006 4.255 4.317 4.219 4.254 19,608,342 +0.06(+1.51%)
Apr 05, 2006 4.021 4.191 4.021 4.191 27,527,682 +0.18(+4.61%)
Apr 04, 2006 3.964 4.007 3.903 4.006 14,336,022 +0.06(+1.62%)
Apr 03, 2006 3.948 3.983 3.914 3.942 17,788,654 +0.05(+1.33%)
Mar 31, 2006 3.852 3.918 3.804 3.890 12,716,108 -0.00(-0.02%)
Mar 30, 2006 3.891 3.995 3.872 3.891 19,551,884 +0.07(+1.87%)
Mar 29, 2006 3.760 3.845 3.744 3.820 12,394,731 +0.10(+2.60%)
Mar 28, 2006 3.774 3.784 3.700 3.723 13,344,748 -0.01(-0.19%)
Mar 27, 2006 3.663 3.752 3.645 3.730 15,117,750 +0.08(+2.14%)
Mar 24, 2006 3.638 3.695 3.616 3.652 21,557,234 -0.02(-0.50%)
Mar 23, 2006 3.737 3.782 3.632 3.670 26,955,500 -0.09(-2.33%)
Mar 22, 2006 3.714 3.785 3.714 3.758 12,102,669 +0.04(+1.20%)
Mar 21, 2006 3.841 3.843 3.690 3.713 14,245,906 -0.10(-2.60%)
Mar 20, 2006 3.868 3.919 3.806 3.812 10,045,204 -0.05(-1.32%)
Mar 17, 2006 3.793 3.868 3.786 3.863 11,750,891 +0.11(+2.92%)
Mar 16, 2006 3.785 3.808 3.714 3.754 9,139,703 +0.00(+0.01%)
Mar 15, 2006 3.775 3.817 3.730 3.753 9,233,076 -0.00(-0.02%)
Mar 14, 2006 3.687 3.774 3.661 3.754 10,320,980 +0.08(+2.21%)
Mar 13, 2006 3.698 3.742 3.643 3.673 8,977,928 -0.00(-0.11%)
Mar 10, 2006 3.554 3.698 3.523 3.677 16,395,658 +0.09(+2.49%)
Mar 09, 2006 3.673 3.719 3.555 3.588 12,804,052 -0.01(-0.32%)
Mar 08, 2006 3.615 3.617 3.472 3.599 25,701,478 -0.06(-1.54%)
Mar 07, 2006 3.765 3.775 3.593 3.656 24,430,084 -0.11(-2.91%)
Mar 06, 2006 3.960 4.007 3.715 3.765 18,214,262 -0.17(-4.34%)
Mar 03, 2006 3.910 3.965 3.864 3.936 14,291,507 +0.07(+1.85%)
Mar 02, 2006 3.751 3.896 3.721 3.865 18,423,808 +0.15(+3.93%)
Mar 01, 2006 3.689 3.739 3.627 3.719 19,323,880 +0.05(+1.38%)
Feb 28, 2006 3.614 3.675 3.528 3.668 25,102,154 +0.05(+1.49%)
Feb 27, 2006 3.729 3.729 3.604 3.614 11,086,422 -0.14(-3.65%)
Feb 24, 2006 3.739 3.787 3.719 3.751 6,457,941 +0.04(+1.19%)
Feb 23, 2006 3.764 3.799 3.698 3.707 8,778,153 -0.06(-1.70%)
Feb 22, 2006 3.782 3.811 3.734 3.771 9,356,849 +0.00(+0.00%)
Feb 21, 2006 3.776 3.832 3.737 3.771 10,913,791 +0.06(+1.74%)
Feb 17, 2006 3.627 3.728 3.624 3.706 15,734,447 +0.10(+2.76%)
Feb 16, 2006 3.537 3.656 3.524 3.607 18,367,350 -0.00(-0.06%)
Feb 15, 2006 3.698 3.706 3.533 3.609 16,900,524 -0.10(-2.66%)
Feb 14, 2006 3.608 3.730 3.592 3.708 14,466,310 +0.14(+3.95%)
Feb 13, 2006 3.826 3.684 3.528 3.567 20,967,680 -0.26(-6.78%)
Feb 10, 2006 3.882 3.933 3.755 3.826 25,213,984 -0.16(-3.95%)
Feb 09, 2006 4.053 4.122 3.955 3.983 14,111,275 +0.02(+0.51%)
Feb 08, 2006 3.997 4.039 3.765 3.963 27,311,620 -0.03(-0.85%)
Feb 07, 2006 4.170 4.170 3.934 3.997 22,920,916 -0.20(-4.77%)
Feb 06, 2006 4.093 4.218 4.078 4.198 11,833,407 +0.13(+3.32%)
Feb 03, 2006 4.076 4.137 4.041 4.063 12,479,418 -0.02(-0.46%)
Feb 02, 2006 4.053 4.106 3.997 4.082 20,469,330 +0.08(+2.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.